Chunghwa Telecom Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 133.00 | 133.50 | 133.00 | 133.50 | 133.50 | 3,984,487 |
| 2025-10-21 | 133.50 | 133.50 | 133.00 | 133.00 | 133.00 | 2,413,854 |
| 2025-10-20 | 133.00 | 133.50 | 133.00 | 133.00 | 133.00 | 3,683,488 |
| 2025-10-17 | 133.00 | 133.00 | 132.50 | 133.00 | 133.00 | 4,286,496 |
| 2025-10-16 | 132.00 | 132.50 | 131.50 | 132.00 | 132.00 | 5,069,794 |
| 2025-10-15 | 132.00 | 132.50 | 131.50 | 131.50 | 131.50 | 10,157,347 |
| 2025-10-14 | 132.00 | 133.00 | 132.00 | 132.50 | 132.50 | 6,566,260 |
| 2025-10-13 | 133.00 | 133.00 | 131.50 | 132.50 | 132.50 | 12,625,187 |
| 2025-10-09 | 133.00 | 133.50 | 132.50 | 133.00 | 133.00 | 5,586,297 |
| 2025-10-08 | 134.00 | 134.00 | 133.00 | 133.50 | 133.50 | 4,018,487 |
| 2025-10-07 | 133.00 | 134.00 | 132.50 | 133.00 | 133.00 | 5,758,975 |
| 2025-10-03 | 133.50 | 134.00 | 132.50 | 133.00 | 133.00 | 7,804,004 |
| 2025-10-02 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | 5,555,568 |
| 2025-10-01 | 134.00 | 134.50 | 133.50 | 134.50 | 134.50 | 3,392,484 |
| 2025-09-30 | 135.00 | 135.00 | 133.00 | 133.50 | 133.50 | 8,866,305 |
| 2025-09-29 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 0 |
| 2025-09-26 | 133.50 | 135.00 | 133.00 | 134.50 | 134.50 | 7,779,071 |
| 2025-09-25 | 134.50 | 134.50 | 133.50 | 133.50 | 133.50 | 4,891,586 |
| 2025-09-24 | 134.00 | 134.50 | 133.50 | 134.50 | 134.50 | 3,940,634 |
| 2025-09-23 | 133.50 | 134.00 | 133.00 | 133.50 | 133.50 | 3,337,614 |
| 2025-09-22 | 134.50 | 134.50 | 133.50 | 133.50 | 133.50 | 3,600,026 |
| 2025-09-19 | 134.00 | 134.50 | 133.50 | 134.00 | 134.00 | 11,558,007 |
| 2025-09-18 | 134.50 | 135.00 | 133.50 | 134.00 | 134.00 | 4,589,742 |
| 2025-09-17 | 134.50 | 135.00 | 134.00 | 134.50 | 134.50 | 4,076,022 |
| 2025-09-16 | 134.50 | 135.00 | 134.00 | 134.00 | 134.00 | 4,787,494 |
| 2025-09-15 | 135.50 | 135.50 | 134.50 | 135.00 | 135.00 | 4,537,692 |
| 2025-09-12 | 135.50 | 136.00 | 134.50 | 135.50 | 135.50 | 3,913,875 |
| 2025-09-11 | 135.00 | 136.00 | 134.50 | 134.50 | 134.50 | 6,006,731 |
| 2025-09-10 | 135.00 | 136.00 | 134.50 | 135.50 | 135.50 | 3,812,097 |
| 2025-09-09 | 134.50 | 135.50 | 134.00 | 135.50 | 135.50 | 5,333,337 |
| 2025-09-08 | 134.50 | 135.00 | 134.00 | 134.50 | 134.50 | 3,649,627 |
| 2025-09-05 | 135.00 | 135.50 | 134.00 | 134.50 | 134.50 | 4,300,988 |
| 2025-09-04 | 135.00 | 135.00 | 134.00 | 135.00 | 135.00 | 4,186,122 |
| 2025-09-03 | 134.50 | 135.50 | 134.00 | 134.00 | 134.00 | 4,908,629 |
| 2025-09-02 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 3,816,183 |
| 2025-09-01 | 133.50 | 134.50 | 133.00 | 134.00 | 134.00 | 4,110,205 |
| 2025-08-29 | 133.50 | 134.00 | 132.50 | 132.50 | 132.50 | 7,561,097 |
| 2025-08-28 | 134.50 | 134.50 | 133.00 | 133.00 | 133.00 | 8,011,225 |
| 2025-08-27 | 133.50 | 134.50 | 133.00 | 134.00 | 134.00 | 6,558,698 |
| 2025-08-26 | 134.50 | 134.50 | 133.50 | 133.50 | 133.50 | 39,647,528 |
| 2025-08-25 | 136.00 | 136.50 | 135.00 | 135.50 | 135.50 | 8,303,168 |
| 2025-08-22 | 137.50 | 137.50 | 136.00 | 136.00 | 136.00 | 7,395,107 |
| 2025-08-21 | 137.00 | 138.00 | 136.50 | 137.50 | 137.50 | 7,693,558 |
| 2025-08-20 | 138.00 | 138.00 | 136.00 | 136.50 | 136.50 | 8,967,669 |
| 2025-08-19 | 136.50 | 138.00 | 136.00 | 138.00 | 138.00 | 9,077,884 |
| 2025-08-18 | 134.50 | 137.00 | 134.50 | 137.00 | 137.00 | 10,369,147 |
| 2025-08-15 | 135.50 | 136.00 | 134.50 | 135.00 | 135.00 | 7,357,520 |
| 2025-08-14 | 134.50 | 136.00 | 134.00 | 134.50 | 134.50 | 9,791,531 |
| 2025-08-13 | 134.50 | 135.00 | 134.00 | 134.50 | 134.50 | 7,271,681 |
| 2025-08-12 | 134.50 | 135.00 | 134.00 | 135.00 | 135.00 | 10,297,731 |
| 2025-08-11 | 133.50 | 135.00 | 133.50 | 134.50 | 134.50 | 9,296,443 |
| 2025-08-08 | 132.50 | 134.00 | 132.00 | 134.00 | 134.00 | 9,667,011 |
| 2025-08-07 | 132.50 | 133.50 | 132.00 | 132.50 | 132.50 | 10,176,566 |
| 2025-08-06 | 132.50 | 133.50 | 132.00 | 132.50 | 132.50 | 15,273,033 |
| 2025-08-05 | 131.00 | 132.00 | 130.50 | 132.00 | 132.00 | 11,003,933 |
| 2025-08-04 | 129.50 | 131.00 | 129.50 | 131.00 | 131.00 | 9,729,124 |
| 2025-08-01 | 129.00 | 130.50 | 129.00 | 129.50 | 129.50 | 6,845,260 |
| 2025-07-31 | 129.00 | 129.50 | 128.50 | 129.00 | 129.00 | 8,845,297 |
| 2025-07-30 | 130.00 | 130.00 | 129.00 | 129.50 | 129.50 | 8,165,321 |
| 2025-07-29 | 129.50 | 129.50 | 128.50 | 129.00 | 129.00 | 7,962,955 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-29 | 4.7020 TWD |
| 2022-06-30 | 4.6080 TWD |
| 2021-08-25 | 4.3060 TWD |
| 2020-07-02 | 4.2260 TWD |
| 2019-07-25 | 4.4790 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.